Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.095 | 5.144 | 5.071 | 5.071 | 866,291 | -0.04(-0.72%) |
Apr 27, 2017 | 5.071 | 5.126 | 5.065 | 5.108 | 936,727 | -0.01(-0.12%) |
Apr 26, 2017 | 5.059 | 5.156 | 5.046 | 5.114 | 1,456,702 | +0.03(+0.60%) |
Apr 25, 2017 | 5.138 | 5.181 | 5.065 | 5.083 | 1,718,459 | -0.07(-1.42%) |
Apr 24, 2017 | 5.150 | 5.211 | 5.126 | 5.156 | 1,392,450 | +0.05(+0.96%) |
Apr 21, 2017 | 5.101 | 5.138 | 5.077 | 5.108 | 1,366,975 | -0.01(-0.24%) |
Apr 20, 2017 | 5.071 | 5.163 | 5.040 | 5.120 | 1,751,078 | +0.07(+1.45%) |
Apr 19, 2017 | 5.046 | 5.101 | 5.034 | 5.046 | 1,242,667 | +0.01(+0.12%) |
Apr 18, 2017 | 4.985 | 5.050 | 4.967 | 5.040 | 1,227,596 | +0.02(+0.49%) |
Apr 17, 2017 | 4.973 | 5.016 | 4.930 | 5.016 | 1,130,177 | +0.04(+0.86%) |
Apr 13, 2017 | 5.193 | 5.193 | 4.967 | 4.973 | 1,909,177 | -0.23(-4.35%) |
Apr 12, 2017 | 5.211 | 5.273 | 5.181 | 5.199 | 1,094,269 | -0.02(-0.47%) |
Apr 11, 2017 | 5.273 | 5.285 | 5.193 | 5.224 | 2,234,112 | -0.05(-0.93%) |
Apr 10, 2017 | 4.943 | 5.303 | 4.920 | 5.273 | 3,382,447 | +0.35(+7.20%) |
Apr 07, 2017 | 4.918 | 4.985 | 4.918 | 4.918 | 1,123,044 | -0.02(-0.37%) |
Apr 06, 2017 | 4.894 | 4.967 | 4.888 | 4.936 | 1,277,113 | +0.05(+1.00%) |
Apr 05, 2017 | 4.991 | 5.040 | 4.888 | 4.888 | 1,364,554 | -0.10(-1.96%) |
Apr 04, 2017 | 5.004 | 5.028 | 4.967 | 4.985 | 739,275 | -0.01(-0.12%) |
Apr 03, 2017 | 4.985 | 5.025 | 4.967 | 4.991 | 954,784 | -0.01(-0.12%) |
Mar 31, 2017 | 4.973 | 5.016 | 4.943 | 4.998 | 1,099,576 | +0.02(+0.37%) |
Mar 30, 2017 | 4.998 | 5.004 | 4.918 | 4.979 | 930,000 | -0.01(-0.12%) |
Mar 29, 2017 | 4.863 | 5.028 | 4.863 | 4.985 | 1,572,349 | +0.10(+2.13%) |
Mar 28, 2017 | 4.827 | 4.912 | 4.827 | 4.882 | 1,075,482 | +0.05(+1.01%) |
Mar 27, 2017 | 4.808 | 4.839 | 4.772 | 4.833 | 1,126,036 | -0.01(-0.25%) |
Mar 24, 2017 | 4.900 | 4.918 | 4.839 | 4.845 | 938,499 | -0.04(-0.88%) |
Mar 23, 2017 | 4.918 | 4.991 | 4.875 | 4.888 | 1,277,639 | +0.02(+0.38%) |
Mar 22, 2017 | 4.906 | 4.930 | 4.839 | 4.869 | 1,117,247 | -0.04(-0.87%) |
Mar 21, 2017 | 5.071 | 5.074 | 4.906 | 4.912 | 1,494,354 | -0.14(-2.78%) |
Mar 20, 2017 | 4.967 | 5.083 | 4.943 | 5.053 | 1,546,810 | +0.08(+1.60%) |
Mar 17, 2017 | 4.949 | 4.998 | 4.918 | 4.973 | 1,914,773 | +0.04(+0.87%) |
Mar 16, 2017 | 4.845 | 4.930 | 4.820 | 4.930 | 1,767,998 | +0.10(+2.02%) |
Mar 15, 2017 | 4.735 | 4.833 | 4.710 | 4.833 | 1,521,926 | +0.12(+2.46%) |
Mar 14, 2017 | 4.753 | 4.778 | 4.710 | 4.717 | 1,100,979 | -0.05(-1.15%) |
Mar 13, 2017 | 4.857 | 4.765 | 4.772 | 958,323 | -0.02(-0.38%) | |
Mar 10, 2017 | 4.827 | 4.888 | 4.759 | 4.790 | 1,205,957 | +0.00(+0.00%) |
Mar 09, 2017 | 4.741 | 4.796 | 4.720 | 4.790 | 1,399,779 | +0.04(+0.90%) |
Mar 08, 2017 | 4.747 | 4.814 | 4.735 | 4.747 | 1,432,412 | +0.01(+0.13%) |
Mar 07, 2017 | 4.827 | 4.845 | 4.717 | 4.741 | 1,919,291 | -0.10(-2.02%) |
Mar 06, 2017 | 4.894 | 4.894 | 4.827 | 4.839 | 1,414,420 | -0.04(-0.75%) |
Mar 03, 2017 | 4.845 | 4.930 | 4.833 | 4.875 | 1,707,805 | +0.03(+0.63%) |
Mar 02, 2017 | 4.845 | 4.985 | 4.820 | 4.845 | 3,029,680 | -0.01(-0.25%) |
Mar 01, 2017 | 4.888 | 4.906 | 4.833 | 4.857 | 2,857,305 | +0.01(+0.13%) |
Feb 28, 2017 | 4.930 | 4.949 | 4.814 | 4.851 | 4,092,168 | -0.09(-1.73%) |
Feb 27, 2017 | 4.888 | 5.004 | 4.869 | 4.936 | 3,212,098 | +0.07(+1.38%) |
Feb 24, 2017 | 5.040 | 5.046 | 4.845 | 4.869 | 4,061,305 | -0.16(-3.28%) |
Feb 23, 2017 | 5.046 | 5.083 | 4.998 | 5.034 | 1,434,013 | -0.01(-0.24%) |
Feb 22, 2017 | 5.059 | 5.089 | 4.988 | 5.046 | 1,657,063 | -0.02(-0.36%) |
Feb 21, 2017 | 5.101 | 5.120 | 5.022 | 5.065 | 1,944,001 | -0.03(-0.60%) |
Feb 17, 2017 | 5.095 | 5.095 | 5.095 | 0 | +0.03(+0.60%) | |
Feb 16, 2017 | 5.114 | 5.138 | 5.053 | 5.065 | 1,688,937 | -0.08(-1.54%) |
Feb 15, 2017 | 5.132 | 5.187 | 5.101 | 5.144 | 1,543,420 | -0.02(-0.47%) |
Feb 14, 2017 | 5.132 | 5.199 | 5.089 | 5.169 | 1,516,721 | +0.00(+0.00%) |
Feb 13, 2017 | 5.193 | 5.248 | 5.132 | 5.169 | 2,094,447 | +0.01(+0.12%) |
Feb 10, 2017 | 5.108 | 5.218 | 5.095 | 5.163 | 2,148,147 | +0.05(+1.08%) |
Feb 09, 2017 | 5.285 | 5.285 | 5.071 | 5.108 | 4,140,601 | -0.20(-3.69%) |
Feb 08, 2017 | 5.132 | 5.303 | 5.053 | 5.303 | 3,279,470 | +0.18(+3.46%) |
Feb 07, 2017 | 5.215 | 5.263 | 5.120 | 5.126 | 2,490,905 | -0.05(-1.04%) |
Feb 06, 2017 | 5.042 | 5.203 | 5.036 | 5.180 | 3,476,516 | +0.20(+3.95%) |
Feb 03, 2017 | 4.923 | 4.989 | 4.881 | 4.983 | 2,759,825 | +0.02(+0.48%) |
Feb 02, 2017 | 5.013 | 5.078 | 4.944 | 4.959 | 2,916,670 | -0.11(-2.12%) |